| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-12) |
-0.60 | -2.24% | 588,700 | 0 | 0 |
25.20
26.80
25.20
|
|
2 tháng
(2026-07-13) |
0.50 | 1.95% | 1,076,300 | -900 | 0 |
25.20
32.50
25.20
|
|
3 tháng
(2026-06-15) |
0 | 0% | 1,511,000 | -900 | 0 |
24.80
32.50
25.20
|
|
6 tháng
(2026-03-16) |
-1.30 | -4.73% | 2,517,500 | -900 | 0 |
24.50
32.50
25.20
|
|
12 tháng
(2025-09-16) |
-0.30 | -1.13% | 4,524,900 | -900 | 0 |
24
33.50
25.20
|
|
24 tháng
(2024-09-23) |
-5.80 | -18.12% | 6,943,901 | -900 | 0 |
24
36.80
25.20
|
|
36 tháng
(2023-09-27) |
-13.10 | -33.33% | 8,224,381 | -2,239 | -0.0 |
24
42.50
25.20
|
|
60 tháng
(2021-10-07) |
19 | 263.89% | 19,497,541 | -4,889 | -0.1 |
3.40
42.50
25.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 11/09/2026 |
25.20
|
21,000 | 26.10 | 26.10 | 25.20 | 0 | 0 | 0 |
| 10/09/2026 |
26.20
|
35,800 | 26.20 | 26.20 | 26 | 0 | 0 | 0 |
| 09/09/2026 |
26.20
|
42,900 | 26.10 | 26.30 | 26 | 0 | 0 | 0 |
| 08/09/2026 |
26.10
|
44,200 | 26.10 | 26.20 | 26 | 0 | 0 | 0 |
| 07/09/2026 |
26.10
|
13,200 | 26.10 | 26.20 | 26 | 0 | 0 | 0 |
| 04/09/2026 |
26.10
|
20,700 | 26.30 | 26.30 | 26 | 0 | 0 | 0 |
| 03/09/2026 |
26.30
|
13,600 | 26.10 | 26.30 | 26.10 | 0 | 0 | 0 |
| 28/08/2026 |
26.10
|
36,200 | 26.40 | 26.40 | 26 | 0 | 0 | 0 |
| 27/08/2026 |
26.40
|
27,600 | 26.30 | 26.40 | 26.10 | 0 | 0 | 0 |
| 26/08/2026 |
26.30
|
38,500 | 26.30 | 26.40 | 26.20 | 0 | 0 | 0 |
| 25/08/2026 |
26.30
|
29,600 | 26.20 | 26.50 | 26.20 | 0 | 0 | 0 |
| 24/08/2026 |
26.10
|
40,400 | 26.50 | 26.50 | 26.10 | 0 | 0 | 0 |
| 21/08/2026 |
26.50
|
24,500 | 26.50 | 26.60 | 26.40 | 0 | 0 | 0 |
| 20/08/2026 |
26.50
|
33,500 | 26.40 | 26.60 | 26.40 | 0 | 0 | 0 |
| 19/08/2026 |
26.60
|
37,900 | 26.40 | 26.60 | 26.20 | 0 | 0 | 0 |
| 18/08/2026 |
26.50
|
26,900 | 26.60 | 26.60 | 26.30 | 0 | 0 | 0 |
| 17/08/2026 |
26.70
|
29,900 | 26.50 | 26.70 | 26.40 | 0 | 0 | 0 |
| 14/08/2026 |
26.30
|
28,000 | 26.70 | 26.70 | 26.30 | 0 | 0 | 0 |
| 13/08/2026 |
26.50
|
30,200 | 26.80 | 26.80 | 26.50 | 0 | 0 | 0 |
| 12/08/2026 |
26.80
|
35,100 | 26.70 | 27 | 26.50 | 0 | 0 | 0 |
| 11/08/2026 |
26.70
|
22,900 | 26.60 | 26.90 | 26.50 | 0 | 0 | 0 |
| 10/08/2026 |
26.60
|
35,200 | 27.10 | 27.60 | 26.60 | 0 | 0 | 0 |
| 07/08/2026 |
27.20
|
12,700 | 27.10 | 27.20 | 27.10 | 0 | 0 | 0 |
| 06/08/2026 |
27.10
|
9,700 | 27 | 27.10 | 27 | 0 | 0 | 0 |
| 05/08/2026 |
26.90
|
13,800 | 27.20 | 27.20 | 26.80 | 0 | 0 | 0 |
| 04/08/2026 |
27
|
13,200 | 27.10 | 27.30 | 27 | 0 | 0 | 0 |
| 03/08/2026 |
28
|
24,300 | 26 | 28 | 26 | 0 | 0 | 0 |
| 31/07/2026 |
27.60
|
10,300 | 28.70 | 28.70 | 27.60 | 0 | 0 | 0 |
| 30/07/2026 |
27.50
|
20,300 | 28.80 | 28.80 | 27.50 | 0 | 0 | 0 |
| 29/07/2026 |
27.80
|
10,100 | 30.10 | 30.10 | 27.80 | 0 | 0 | 0 |
| 28/07/2026 |
28.60
|
13,400 | 32.40 | 32.40 | 28.60 | 0 | 0 | 0 |
| 27/07/2026 |
32.40
|
10,700 | 31.90 | 32.40 | 31.90 | 0 | 0 | 0 |
| 24/07/2026 |
32.40
|
4,100 | 30.70 | 32.40 | 30.70 | 0 | 0 | 0 |
| 23/07/2026 |
30.70
|
45,800 | 30.70 | 32.50 | 27.70 | 0 | 0 | 0 |
| 22/07/2026 |
31
|
18,100 | 31.20 | 31.20 | 28.10 | 0 | 0 | 0 |
| 21/07/2026 |
31.40
|
10,600 | 31 | 32.50 | 28.30 | 0 | 0 | 0 |
| 20/07/2026 |
28.50
|
17,100 | 32.50 | 33.80 | 28.50 | 0 | 0 | 0 |
| 17/07/2026 |
32.50
|
39,200 | 31.30 | 35 | 29.50 | 0 | 900 | 0 |
| 16/07/2026 |
32
|
50,600 | 28.50 | 32.70 | 28.50 | 0 | 0 | 0 |
| 15/07/2026 |
29.30
|
52,500 | 25.80 | 29.40 | 25.80 | 0 | 0 | 0 |
| 14/07/2026 |
25.70
|
26,200 | 25.60 | 25.80 | 25.40 | 0 | 0 | 0 |
| 13/07/2026 |
25.70
|
26,800 | 25.60 | 25.70 | 25.40 | 0 | 0 | 0 |
| 10/07/2026 |
25.60
|
24,200 | 25.50 | 25.70 | 25.50 | 0 | 0 | 0 |
| 09/07/2026 |
25.50
|
24,400 | 25.60 | 25.70 | 25.30 | 0 | 0 | 0 |
| 08/07/2026 |
25.70
|
27,700 | 25.50 | 25.70 | 25.50 | 0 | 0 | 0 |
| 07/07/2026 |
25.50
|
10,400 | 25.50 | 25.60 | 25.50 | 0 | 0 | 0 |
| 06/07/2026 |
25.60
|
11,900 | 24.80 | 25.60 | 24.80 | 0 | 0 | 0 |
| 03/07/2026 |
24.80
|
16,300 | 25.70 | 25.70 | 24.80 | 0 | 0 | 0 |
| 02/07/2026 |
25.80
|
9,100 | 25.70 | 25.80 | 25.60 | 0 | 0 | 0 |
| 01/07/2026 |
25.80
|
9,900 | 25.60 | 25.80 | 25.60 | 0 | 0 | 0 |
| 30/06/2026 |
25.60
|
7,200 | 25.70 | 25.70 | 25.60 | 0 | 0 | 0 |
| 29/06/2026 |
25.70
|
11,400 | 25.60 | 25.70 | 25.60 | 0 | 0 | 0 |
| 26/06/2026 |
25.70
|
29,200 | 25.60 | 25.70 | 25.60 | 0 | 0 | 0 |
| 25/06/2026 |
25.60
|
27,500 | 25.70 | 25.70 | 25.50 | 0 | 0 | 0 |
| 24/06/2026 |
25.70
|
37,800 | 25.90 | 25.90 | 25.60 | 0 | 0 | 0 |
| 23/06/2026 |
26
|
33,100 | 26 | 26.10 | 25.10 | 0 | 0 | 0 |
| 22/06/2026 |
26
|
19,500 | 26.10 | 26.10 | 25.80 | 0 | 0 | 0 |
| 19/06/2026 |
26.10
|
26,300 | 26.10 | 26.20 | 25.80 | 0 | 0 | 0 |
| 18/06/2026 |
26.10
|
18,600 | 26 | 26.20 | 26 | 0 | 0 | 0 |
| 17/06/2026 |
26
|
33,600 | 26 | 26.30 | 25.90 | 0 | 0 | 0 |
| 16/06/2026 |
26.10
|
22,300 | 26.20 | 26.20 | 25.90 | 0 | 0 | 0 |
| 15/06/2026 |
26.20
|
34,300 | 26.30 | 26.40 | 26.10 | 0 | 0 | 0 |
| 12/06/2026 |
26.30
|
25,600 | 26.20 | 26.30 | 26 | 0 | 0 | 0 |
| 11/06/2026 |
26
|
13,600 | 26.10 | 26.30 | 26 | 0 | 0 | 0 |
| 10/06/2026 |
25.90
|
9,000 | 26.20 | 26.20 | 25.90 | 0 | 0 | 0 |
| 09/06/2026 |
25.90
|
10,300 | 26.20 | 26.30 | 25.90 | 0 | 0 | 0 |
| 08/06/2026 |
26.10
|
12,800 | 26.10 | 26.20 | 26.10 | 0 | 0 | 0 |
| 05/06/2026 |
26
|
13,300 | 26.30 | 26.30 | 26 | 0 | 0 | 0 |
| 04/06/2026 |
26.40
|
1,300 | 26 | 26.50 | 26 | 0 | 0 | 0 |
| 03/06/2026 |
26
|
18,800 | 26 | 26.10 | 25.80 | 0 | 0 | 0 |
| 02/06/2026 |
25.90
|
23,700 | 25.90 | 26.10 | 25.90 | 0 | 0 | 0 |
| 01/06/2026 |
25.90
|
14,900 | 26 | 26 | 25.70 | 0 | 0 | 0 |
| 29/05/2026 |
26
|
12,200 | 26.20 | 26.20 | 25.10 | 0 | 0 | 0 |
| 28/05/2026 |
26.10
|
11,600 | 26.10 | 26.20 | 26.10 | 0 | 0 | 0 |
| 27/05/2026 |
26.30
|
21,400 | 26.10 | 26.30 | 26 | 0 | 0 | 0 |
| 26/05/2026 |
26.20
|
15,800 | 26.20 | 26.20 | 26 | 0 | 0 | 0 |
| 25/05/2026 |
26.10
|
12,200 | 26.10 | 26.30 | 26.10 | 0 | 0 | 0 |
| 22/05/2026 |
26
|
17,400 | 26 | 26.40 | 26 | 0 | 0 | 0 |
| 21/05/2026 |
26
|
11,700 | 26 | 26.10 | 26 | 0 | 0 | 0 |
| 20/05/2026 |
25.80
|
23,000 | 26.10 | 26.10 | 25.80 | 0 | 0 | 0 |
| 19/05/2026 |
26.10
|
22,100 | 25.90 | 26.20 | 25.90 | 0 | 0 | 0 |
| 18/05/2026 |
26
|
21,700 | 26.20 | 26.20 | 25.80 | 0 | 0 | 0 |
| 15/05/2026 |
26.10
|
12,500 | 26.10 | 26.20 | 26 | 0 | 0 | 0 |
| 14/05/2026 |
26
|
17,900 | 26 | 26.30 | 25.90 | 0 | 0 | 0 |
| 13/05/2026 |
26
|
15,000 | 25.90 | 26.10 | 25.50 | 0 | 0 | 0 |
| 12/05/2026 |
26
|
14,000 | 26.10 | 26.10 | 25.80 | 0 | 0 | 0 |
| 11/05/2026 |
26.30
|
23,500 | 26 | 26.30 | 25 | 0 | 0 | 0 |
| 08/05/2026 |
24.50
|
14,200 | 26.50 | 26.50 | 24.50 | 0 | 0 | 0 |
| 07/05/2026 |
26.40
|
16,400 | 26.30 | 26.60 | 26.30 | 0 | 0 | 0 |
| 06/05/2026 |
26.90
|
15,800 | 26.10 | 27 | 26.10 | 0 | 0 | 0 |
| 05/05/2026 |
26.10
|
16,600 | 26 | 26.20 | 26 | 0 | 0 | 0 |
| 04/05/2026 |
26
|
14,500 | 26 | 26.20 | 26 | 0 | 0 | 0 |
| 29/04/2026 |
25.70
|
16,300 | 25.90 | 26.10 | 25.70 | 0 | 0 | 0 |
| 28/04/2026 |
24.60
|
13,400 | 26 | 26.30 | 24.60 | 0 | 0 | 0 |
| 24/04/2026 |
26.20
|
11,800 | 25.80 | 26.20 | 25.80 | 0 | 0 | 0 |
| 23/04/2026 |
25.80
|
10,000 | 26.30 | 26.30 | 25.80 | 0 | 0 | 0 |
| 22/04/2026 |
26.40
|
2,200 | 26.40 | 26.40 | 25.50 | 0 | 0 | 0 |
| 21/04/2026 |
26.40
|
12,200 | 26.70 | 26.70 | 26.30 | 0 | 0 | 0 |
| 20/04/2026 |
26.60
|
15,400 | 26.70 | 30.70 | 26 | 0 | 0 | 0 |
| 17/04/2026 |
26.30
|
17,400 | 26.50 | 26.80 | 26.30 | 0 | 0 | 0 |